West Pharmaceutical Services, Inc. - WST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	279.34	269.08	269.08	281.12	268.21	660,526
December 05, 2025	282.01	280.23	280.23	283.52	278.23	645,703
December 04, 2025	284.5	281.77	281.77	285.54	276.04	788,447
December 03, 2025	275.76	284.31	284.31	285.4	274.03	856,418
December 02, 2025	270.6	273.03	273.03	275.06	269.08	546,500
December 01, 2025	275.46	274.14	274.14	279.48	273.96	546,654
November 28, 2025	278.49	277.25	277.25	278.55	273.94	293,100
November 26, 2025	278.39	277.14	277.14	281.8	274.88	441,187
November 25, 2025	278.18	280.84	280.84	281.33	275.68	579,427
November 24, 2025	270.43	273.99	273.99	276.24	267.25	901,700
November 21, 2025	259.8	271.07	271.07	272.06	258.85	894,012
November 20, 2025	259.5	257.77	257.77	260.45	253.32	1.32M
November 19, 2025	259.87	257.9	257.9	260.69	256.15	333,106
November 18, 2025	262.28	260.14	260.14	262.28	257.91	469,149
November 17, 2025	261.21	262.41	262.41	266.26	260.09	626,900
November 14, 2025	264.81	261.36	261.36	265.48	258.93	724,240
November 13, 2025	269.56	266.66	266.66	274.64	266.21	581,000
November 12, 2025	276.85	273.85	273.85	279.75	271.18	595,700
November 11, 2025	277.31	277.41	277.19	280.11	276.4	718,400
November 10, 2025	271.28	275.47	275.25	276.64	270.25	574,746
November 07, 2025	276.97	271.04	270.83	280.8	268.15	856,213
November 06, 2025	282.04	275.34	275.12	285.55	262.48	1.04M
November 05, 2025	285.14	283.54	283.32	287.86	280.33	529,400
November 04, 2025	278.38	286.94	286.71	287.98	276.59	895,022
November 03, 2025	279.84	279.78	279.56	280.58	273.99	593,000
October 31, 2025	275.83	282.07	282.07	284.31	272.99	586,247
October 30, 2025	284.93	278.54	278.54	287.27	277.92	693,148
October 29, 2025	284.35	284.86	284.86	288.36	282.36	479,940
October 28, 2025	285.03	283.49	283.49	287.29	281	749,100
October 27, 2025	299.99	287.22	287.22	301	282.29	1.07M
October 24, 2025	307.94	297.47	297.47	310.69	297.2	819,500
October 23, 2025	301.06	307.25	307.25	322.34	300	1.9M
October 22, 2025	277.38	277	277	283.54	276.02	1.21M
October 21, 2025	277.58	279.39	279.39	282.02	274.43	795,100
October 20, 2025	271.3	274.9	274.9	275.11	270.91	485,300
October 17, 2025	264.68	270.6	270.6	270.61	264.68	685,134
October 16, 2025	264.85	267.19	267.19	269.42	260.12	771,400
October 15, 2025	261.34	262.95	262.95	266.35	260.54	605,200
October 14, 2025	261.61	261.17	261.17	263.22	260.58	520,742
October 13, 2025	262.42	262.47	262.47	265.66	262.14	454,600
October 10, 2025	264.92	261.77	261.77	264.92	257.5	595,229
October 09, 2025	267.75	263.58	263.58	269.5	263.42	487,411
October 08, 2025	266.82	267.93	267.93	268.14	263.93	584,966
October 07, 2025	269.14	265.97	265.97	269.83	264.46	497,610
October 06, 2025	271.44	268.07	268.07	271.49	266.33	586,436
October 03, 2025	273.65	272.56	272.56	277.08	270.79	532,434
October 02, 2025	269.52	273.16	273.16	274.48	268.14	562,447
October 01, 2025	264.22	271.42	271.42	273.11	261.32	888,400
September 30, 2025	260.72	262.33	262.33	264.29	259.71	587,800
September 29, 2025	261.78	260.32	260.32	262.08	258.17	589,100
September 26, 2025	254.99	261.52	261.52	262.9	254.76	591,942
September 25, 2025	258.64	254.48	254.48	258.64	252.69	744,639
September 24, 2025	249.76	259.94	259.94	261.4	249.76	1.17M
September 23, 2025	251.43	250.8	250.8	254.03	250	447,103
September 22, 2025	253.44	252.22	252.22	254.75	250.62	473,300
September 19, 2025	254.79	254.85	254.85	256.22	251.67	1.3M
September 18, 2025	256.76	254.98	254.98	258.21	250.44	633,748
September 17, 2025	258.65	256.64	256.64	262.17	256.35	513,620
September 16, 2025	255.09	258.35	258.35	258.81	254.35	436,200
September 15, 2025	257.05	257.53	257.53	258.62	255.17	544,000

West Pharmaceutical Services, Inc. (WST) NYSE